Canature Health Technology Co., Ltd. (300272.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300272.SZ Historical Return
If you invested ¥1000 in Canature Health Technology Co., Ltd. (300272.SZ) 10 years ago, it would be worth ¥702.46 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥939.45, while ¥1000 invested 1 year ago would be worth ¥809.24. This corresponds to total returns of -29.75%, -6.06%, -19.08%, respectively, with annualized returns of -3.47%, -1.24%, -19.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300272.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.22 | 5.43 | 5.43 | 5.51 | 5.19 | 9.6M |
| July 09, 2026 | 5.29 | 5.29 | 5.29 | 5.37 | 5.15 | 6.21M |
| July 08, 2026 | 5.34 | 5.3 | 5.3 | 5.45 | 5.27 | 6.77M |
| July 07, 2026 | 5.54 | 5.32 | 5.32 | 5.55 | 5.31 | 7.68M |
| July 06, 2026 | 5.58 | 5.54 | 5.54 | 5.68 | 5.52 | 9.27M |
| July 03, 2026 | 5.42 | 5.51 | 5.51 | 5.58 | 5.38 | 9.77M |
| July 02, 2026 | 5.39 | 5.39 | 5.39 | 5.51 | 5.37 | 8.57M |
| July 01, 2026 | 5.27 | 5.4 | 5.4 | 5.44 | 5.2 | 10.3M |
| June 30, 2026 | 5.34 | 5.26 | 5.26 | 5.37 | 5.2 | 8.02M |
| June 29, 2026 | 5.2 | 5.33 | 5.33 | 5.39 | 5.07 | 12.17M |
| June 26, 2026 | 5.32 | 5.2 | 5.2 | 5.35 | 5.19 | 8.85M |
| June 25, 2026 | 5.53 | 5.36 | 5.36 | 5.53 | 5.33 | 9.52M |
| June 24, 2026 | 5.76 | 5.53 | 5.53 | 5.79 | 5.51 | 10.23M |
| June 23, 2026 | 5.58 | 5.76 | 5.76 | 5.82 | 5.55 | 11.62M |
| June 22, 2026 | 5.78 | 5.61 | 5.61 | 5.81 | 5.44 | 14.47M |
| June 18, 2026 | 5.75 | 5.83 | 5.83 | 5.92 | 5.53 | 13.59M |
| June 17, 2026 | 5.74 | 5.67 | 5.67 | 5.8 | 5.63 | 6.07M |
| June 16, 2026 | 5.74 | 5.77 | 5.77 | 5.8 | 5.61 | 6.03M |
| June 15, 2026 | 5.75 | 5.79 | 5.79 | 5.88 | 5.7 | 7.63M |
| June 12, 2026 | 5.7 | 5.74 | 5.74 | 5.79 | 5.57 | 7.3M |
| June 11, 2026 | 5.71 | 5.65 | 5.65 | 5.72 | 5.58 | 6.18M |
| June 10, 2026 | 5.74 | 5.74 | 5.74 | 5.78 | 5.61 | 7.41M |
| June 09, 2026 | 5.8 | 5.79 | 5.79 | 5.84 | 5.68 | 7.06M |
| June 08, 2026 | 5.72 | 5.78 | 5.78 | 6.02 | 5.69 | 10.72M |
| June 05, 2026 | 5.88 | 5.92 | 5.92 | 6 | 5.83 | 11.57M |
| June 04, 2026 | 6.17 | 5.86 | 5.86 | 6.19 | 5.82 | 13.01M |
| June 03, 2026 | 6.12 | 6.18 | 6.18 | 6.25 | 6.06 | 7.52M |
| June 02, 2026 | 6.16 | 6.12 | 6.12 | 6.18 | 5.94 | 10.46M |
| June 01, 2026 | 6.15 | 6.16 | 6.16 | 6.28 | 6.11 | 11.33M |
| May 29, 2026 | 6.46 | 6.13 | 6.13 | 6.46 | 6.12 | 10.33M |
| May 28, 2026 | 6.31 | 6.39 | 6.39 | 6.47 | 6.28 | 7.6M |
| May 27, 2026 | 6.5 | 6.3 | 6.3 | 6.5 | 6.23 | 8.9M |
| May 26, 2026 | 6.72 | 6.48 | 6.48 | 6.72 | 6.42 | 10.85M |
| May 25, 2026 | 6.84 | 6.77 | 6.77 | 6.88 | 6.66 | 10.16M |
| May 22, 2026 | 6.73 | 6.86 | 6.86 | 6.86 | 6.68 | 8.5M |
| May 21, 2026 | 7.2 | 6.72 | 6.72 | 7.2 | 6.7 | 9.98M |
| May 20, 2026 | 7.25 | 6.99 | 6.99 | 7.25 | 6.97 | 10.13M |
| May 19, 2026 | 7.18 | 7.24 | 7.24 | 7.29 | 7.14 | 6.19M |
| May 18, 2026 | 7.2 | 7.16 | 7.16 | 7.25 | 7.11 | 7.48M |
| May 15, 2026 | 7.21 | 7.2 | 7.2 | 7.29 | 7.18 | 7.32M |
| May 14, 2026 | 7.42 | 7.22 | 7.22 | 7.44 | 7.21 | 10.52M |
| May 13, 2026 | 7.39 | 7.39 | 7.39 | 7.5 | 7.37 | 9.12M |
| May 12, 2026 | 7.51 | 7.38 | 7.38 | 7.58 | 7.38 | 10.88M |
| May 11, 2026 | 7.57 | 7.58 | 7.58 | 7.6 | 7.43 | 12.71M |
| May 08, 2026 | 7.5 | 7.57 | 7.57 | 7.66 | 7.48 | 14.12M |
| May 07, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.37 | 14.98M |
| May 06, 2026 | 7.58 | 7.5 | 7.5 | 7.59 | 7.46 | 12.9M |
| April 30, 2026 | 7.72 | 7.49 | 7.49 | 7.73 | 7.47 | 19.25M |
| April 29, 2026 | 7.69 | 7.73 | 7.73 | 7.85 | 7.63 | 20.21M |
| April 28, 2026 | 8.14 | 7.84 | 7.84 | 8.19 | 7.8 | 23.26M |
| April 27, 2026 | 8.23 | 8.14 | 8.14 | 8.31 | 8.01 | 18.8M |
| April 24, 2026 | 8.58 | 8.23 | 8.23 | 8.71 | 8.21 | 33.1M |
| April 23, 2026 | 8.61 | 8.65 | 8.65 | 9.02 | 8.61 | 44.21M |
| April 22, 2026 | 8.6 | 8.65 | 8.65 | 8.86 | 8.57 | 24.3M |
| April 21, 2026 | 8.48 | 8.73 | 8.73 | 8.78 | 8.4 | 33.99M |
| April 20, 2026 | 8.2 | 8.56 | 8.56 | 8.58 | 8.17 | 28.94M |
| April 17, 2026 | 8.4 | 8.21 | 8.21 | 8.41 | 8.17 | 24.3M |
| April 16, 2026 | 8.35 | 8.45 | 8.45 | 8.47 | 8.25 | 28.32M |
| April 15, 2026 | 8.47 | 8.33 | 8.33 | 8.48 | 8.25 | 26.57M |
| April 14, 2026 | 8.06 | 8.43 | 8.43 | 8.44 | 8.06 | 41.13M |
AD
